Australia markets open in 9 hours 54 minutes

Turtle Beach Corporation (HEAR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.70-0.44 (-2.73%)
As of 10:05AM EDT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 202416.0016.0015.5915.7015.7026,824
03 June 202416.6716.9815.9816.1416.14337,900
31 May 202416.8316.9716.4116.5816.58188,200
30 May 202416.9717.0616.5816.8816.88175,400
29 May 202416.2017.3016.1516.9816.98344,000
28 May 202416.5016.6016.0916.2716.27248,500
24 May 202415.9316.5615.9016.3516.35176,900
23 May 202416.5516.6015.7515.8615.86314,300
22 May 202416.5016.6716.3516.4716.47183,100
21 May 202416.0916.4916.0116.2916.29176,700
20 May 202415.5116.2815.3516.0816.08339,500
17 May 202416.0316.1015.6115.6915.69249,200
16 May 202416.1916.3215.8815.9415.94219,700
15 May 202416.6516.9216.1616.2516.25274,900
14 May 202416.1816.8416.1416.6116.61442,500
13 May 202415.8916.2815.6915.8515.85388,200
10 May 202416.1116.4015.8515.9815.98297,400
09 May 202415.5016.4315.5016.1616.16588,200
08 May 202415.9316.1813.4015.4715.471,037,600
07 May 202415.1015.2714.6514.7114.71358,400
06 May 202415.1415.6315.0915.1915.19234,900
03 May 202415.1515.1514.6015.0615.06270,900
02 May 202414.6015.0814.5114.9914.99307,800
01 May 202414.0514.7113.7214.3014.30442,400
30 Apr 202413.8714.2013.8114.1014.10259,500
29 Apr 202414.0114.4113.9414.0114.01263,200
26 Apr 202414.1014.2414.0014.1414.14153,400
25 Apr 202414.0014.3913.7814.0514.05318,100
24 Apr 202414.1714.3914.0314.1814.18352,100
23 Apr 202414.4914.7614.1414.1414.14368,700
22 Apr 202414.5514.6514.2214.4014.40269,600
19 Apr 202414.8014.9914.3814.4414.44351,100
18 Apr 202414.9415.0314.7014.8814.88288,600
17 Apr 202415.4415.5314.9615.0415.04247,600
16 Apr 202415.8115.9815.4415.4615.46277,100
15 Apr 202416.1016.4615.8215.8215.82277,200
12 Apr 202416.5816.8916.1816.3216.32271,400
11 Apr 202416.4117.0616.2316.8016.80435,300
10 Apr 202416.4917.2616.3916.5916.59364,500
09 Apr 202416.8317.1616.5416.6816.68257,300
08 Apr 202416.9017.1016.6716.7916.79260,900
05 Apr 202416.9217.5016.6816.7916.79326,200
04 Apr 202417.4117.9816.6416.8716.87393,200
03 Apr 202417.5618.0817.3317.6417.64363,400
02 Apr 202416.7317.9216.3417.7517.75595,300
01 Apr 202417.2418.4517.1217.1717.17648,800
28 Mar 202417.2617.5117.0017.2417.24255,400
27 Mar 202417.2117.5117.0317.2417.24188,800
26 Mar 202417.4517.7217.1217.1917.19311,200
25 Mar 202417.3918.1017.1517.3817.38290,500
22 Mar 202417.4117.5116.9417.3917.39322,200
21 Mar 202417.2917.7317.1317.4617.46415,900
20 Mar 202417.2017.4516.0517.1917.19527,000
19 Mar 202416.7217.2016.2817.2017.20720,200
18 Mar 202415.6716.9715.1216.7516.751,125,100
15 Mar 202413.9015.7713.8615.4115.412,437,400
14 Mar 202414.1014.9913.5713.9513.953,608,800
13 Mar 202410.9211.1010.6511.0311.03481,500
12 Mar 202411.5511.5510.7911.0311.03191,400
11 Mar 202410.6511.4710.5011.3911.39293,400
08 Mar 202410.3110.8010.3110.5810.58145,600
07 Mar 202410.2110.3510.1110.2810.2867,500
06 Mar 202410.1210.189.8510.1010.10110,900
05 Mar 202410.2410.279.979.989.9868,600
04 Mar 202411.1511.1610.3210.3910.39113,400
01 Mar 202410.7211.0710.6611.0311.03117,600
29 Feb 202410.7010.8310.2910.6810.68122,000
28 Feb 202410.8010.9710.4010.4310.43153,400
27 Feb 202410.9011.0310.8210.9110.9196,400
26 Feb 202410.7410.9810.7410.8810.88103,600
23 Feb 202411.0511.0910.7310.7710.7782,400
22 Feb 202411.0711.2710.8210.9910.99144,200
21 Feb 202411.6611.8311.1011.1111.11123,100
20 Feb 202411.8812.0811.6511.7411.74149,800
16 Feb 202412.4412.4712.0212.1212.12171,400
15 Feb 202412.4712.6312.2712.5212.52165,200
14 Feb 202412.1912.6011.9412.3412.34172,800
13 Feb 202412.4912.5911.9012.0812.08214,200
12 Feb 202412.5013.0912.5012.8812.88267,100
09 Feb 202411.6012.4911.4412.4712.47238,400
08 Feb 202411.5811.9711.4511.5011.50210,300
07 Feb 202411.5711.6611.4011.5511.55108,900
06 Feb 202411.1411.6411.1211.6011.60100,800
05 Feb 202411.2311.2511.0011.1111.1195,800
02 Feb 202411.2411.4011.1311.3111.3188,600
01 Feb 202411.4011.5611.2311.4211.42114,600
31 Jan 202411.3511.6611.1411.3711.37165,200
30 Jan 202411.7111.7411.3211.4111.41142,500
29 Jan 202411.6311.7511.4111.7111.71132,800
26 Jan 202411.8811.9911.5611.6311.6391,300
25 Jan 202411.7711.9511.6611.8111.81229,700
24 Jan 202411.8811.9411.6311.6611.66169,500
23 Jan 202411.9512.0111.6611.7011.70267,400
22 Jan 202410.9012.0610.9012.0312.03594,300
19 Jan 202410.4210.8610.3810.7510.75257,100
18 Jan 202410.3110.4010.2210.3410.34114,000
17 Jan 202410.1710.319.8810.2810.28112,500
16 Jan 202410.2510.3510.1310.3310.3394,100
12 Jan 202410.1710.4910.0810.3210.32108,500
11 Jan 202410.0110.179.7710.1410.1488,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...